Specialized Medical Company (TADAWUL:4019)
Saudi Arabia · Delayed Price · Currency is SAR 15.53
-0.04 (-0.26%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:4019 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 15.59 | 15.73 | 15.50 | 15.53 | 15.53 | -0.26% | 655,332 |
| Jul 22, 2026 | 15.69 | 15.69 | 15.44 | 15.57 | 15.57 | -0.26% | 363,580 |
| Jul 21, 2026 | 15.56 | 15.88 | 15.56 | 15.61 | 15.61 | 0.32% | 348,862 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.53 | 15.56 | 15.56 | -1.77% | 400,310 |
| Jul 19, 2026 | 15.98 | 15.98 | 15.75 | 15.84 | 15.84 | -1.00% | 228,755 |
| Jul 16, 2026 | 16.11 | 16.19 | 15.93 | 16.00 | 16.00 | -0.56% | 283,782 |
| Jul 15, 2026 | 16.07 | 16.17 | 16.04 | 16.09 | 16.09 | 0.19% | 481,469 |
| Jul 14, 2026 | 16.18 | 16.18 | 16.05 | 16.06 | 16.06 | -0.62% | 269,064 |
| Jul 13, 2026 | 16.08 | 16.34 | 16.05 | 16.16 | 16.16 | 0.50% | 586,880 |
| Jul 12, 2026 | 16.11 | 16.15 | 16.05 | 16.08 | 16.08 | 0.06% | 227,658 |
| Jul 9, 2026 | 16.29 | 16.29 | 16.07 | 16.07 | 16.07 | -1.41% | 418,829 |
| Jul 8, 2026 | 16.36 | 16.37 | 16.28 | 16.30 | 16.30 | -0.37% | 405,490 |
| Jul 7, 2026 | 16.47 | 16.47 | 16.35 | 16.36 | 16.36 | -0.67% | 442,400 |
| Jul 6, 2026 | 16.60 | 16.60 | 16.42 | 16.47 | 16.47 | -0.78% | 306,630 |
| Jul 5, 2026 | 16.65 | 16.69 | 16.57 | 16.60 | 16.60 | -0.30% | 286,731 |
| Jul 2, 2026 | 16.77 | 16.80 | 16.65 | 16.65 | 16.65 | -0.66% | 384,548 |
| Jul 1, 2026 | 16.75 | 16.94 | 16.69 | 16.76 | 16.76 | 0.06% | 565,736 |
| Jun 30, 2026 | 16.68 | 16.81 | 16.62 | 16.75 | 16.75 | 0.42% | 385,842 |
| Jun 29, 2026 | 16.75 | 16.81 | 16.65 | 16.68 | 16.68 | -0.60% | 206,330 |
| Jun 28, 2026 | 16.94 | 16.94 | 16.75 | 16.78 | 16.78 | -1.18% | 413,035 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.83 | 16.98 | 16.98 | -0.12% | 163,206 |
| Jun 24, 2026 | 16.66 | 17.06 | 16.65 | 17.00 | 17.00 | 1.80% | 314,824 |
| Jun 23, 2026 | 16.81 | 16.88 | 16.70 | 16.70 | 16.70 | -0.71% | 291,189 |
| Jun 22, 2026 | 17.01 | 17.04 | 16.74 | 16.82 | 16.82 | -1.12% | 432,343 |
| Jun 21, 2026 | 17.36 | 17.36 | 17.00 | 17.01 | 17.01 | -2.19% | 572,325 |
| Jun 18, 2026 | 18.00 | 18.10 | 17.37 | 17.39 | 17.39 | 1.05% | 2,654,565 |
| Jun 17, 2026 | 17.01 | 17.25 | 16.92 | 17.21 | 17.21 | 0.76% | 348,687 |
| Jun 16, 2026 | 16.95 | 17.15 | 16.93 | 17.08 | 17.08 | 0.47% | 442,428 |
| Jun 15, 2026 | 16.85 | 17.19 | 16.70 | 17.00 | 17.00 | 1.80% | 712,165 |
| Jun 14, 2026 | 16.72 | 16.76 | 16.65 | 16.70 | 16.70 | 0.66% | 297,388 |
| Jun 11, 2026 | 16.80 | 16.83 | 16.56 | 16.59 | 16.59 | -1.25% | 585,346 |
| Jun 10, 2026 | 16.79 | 16.91 | 16.79 | 16.80 | 16.80 | -0.30% | 276,108 |
| Jun 9, 2026 | 16.89 | 16.94 | 16.78 | 16.85 | 16.85 | -0.12% | 373,021 |
| Jun 8, 2026 | 16.88 | 16.96 | 16.81 | 16.87 | 16.87 | -0.18% | 199,965 |
| Jun 7, 2026 | 16.90 | 17.01 | 16.87 | 16.90 | 16.90 | -0.53% | 260,338 |
| Jun 4, 2026 | 17.08 | 17.12 | 16.90 | 16.99 | 16.99 | -0.29% | 358,489 |
| Jun 3, 2026 | 17.10 | 17.19 | 16.95 | 17.04 | 17.04 | - | 167,147 |
| Jun 2, 2026 | 16.88 | 17.10 | 16.77 | 17.04 | 17.04 | 1.61% | 338,372 |
| Jun 1, 2026 | 16.88 | 16.89 | 16.76 | 16.77 | 16.77 | -0.71% | 344,593 |
| May 31, 2026 | 16.72 | 16.92 | 16.72 | 16.89 | 16.89 | 1.08% | 124,877 |
| May 21, 2026 | 16.76 | 17.06 | 16.70 | 16.71 | 16.71 | -0.12% | 531,484 |
| May 20, 2026 | 16.82 | 16.82 | 16.71 | 16.73 | 16.73 | -0.83% | 198,342 |
| May 19, 2026 | 16.82 | 16.92 | 16.77 | 16.87 | 16.87 | 0.30% | 162,524 |
| May 18, 2026 | 16.90 | 16.90 | 16.74 | 16.82 | 16.82 | 0.84% | 420,775 |
| May 17, 2026 | 17.05 | 17.12 | 16.92 | 17.00 | 16.68 | -0.29% | 646,398 |
| May 14, 2026 | 17.06 | 17.15 | 16.78 | 17.05 | 16.73 | - | 1,089,484 |
| May 13, 2026 | 17.38 | 17.56 | 17.05 | 17.05 | 16.73 | -1.45% | 1,741,740 |
| May 12, 2026 | 17.63 | 17.63 | 17.27 | 17.30 | 16.97 | -1.70% | 636,419 |
| May 11, 2026 | 17.76 | 17.76 | 17.55 | 17.60 | 17.27 | -1.18% | 756,111 |
| May 10, 2026 | 17.75 | 17.96 | 17.74 | 17.81 | 17.47 | 0.34% | 206,196 |